Australia markets open in 8 hours 17 minutes

ARN Media Limited (A1N.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8450-0.0050 (-0.59%)
At close: 04:10PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.84000.85500.84000.84500.84507,576,591
07 May 20240.85000.85200.84000.85000.850029,763
06 May 20240.85000.85500.83500.83500.835019,207
03 May 20240.84500.85500.84000.85000.850027,271
02 May 20240.84000.84500.83500.83500.8350203,752
01 May 20240.83500.84000.83500.83500.835034,368
30 Apr 20240.83500.83500.83500.83500.8350545
29 Apr 20240.84000.84000.83000.83000.83004,540
26 Apr 20240.84000.88500.83000.83000.83008,692
24 Apr 20240.83500.86500.83000.83000.83005,478
23 Apr 20240.81500.85500.81000.82000.820066,532
22 Apr 20240.82000.83500.82000.82500.825028,116
19 Apr 20240.85500.85500.82500.82500.825095,757
18 Apr 20240.82500.85500.82500.83500.835028,273
17 Apr 20240.83500.84000.82500.82500.825029,085
16 Apr 20240.85000.85000.83500.83500.83507,982
15 Apr 20240.85000.86500.85000.85000.850034,333
12 Apr 20240.87500.87500.85500.86500.865022,833
11 Apr 20240.87000.88500.85000.85000.850025,350
10 Apr 20240.88000.88500.86500.87000.870028,528
09 Apr 20240.87500.93500.86500.86500.865089,547
08 Apr 20240.86500.89000.86500.88000.880052,992
05 Apr 20240.86500.88000.86500.86500.865025,439
04 Apr 20240.89500.89500.86500.86500.865072,045
03 Apr 20240.88000.89500.88000.89500.8950107,198
02 Apr 20240.87500.88000.86000.86500.865018,072
28 Mar 20240.86000.88000.85000.88000.880024,308
27 Mar 20240.84500.86000.84500.86000.860028,194
26 Mar 20240.83500.85500.83500.84000.840023,440
25 Mar 20240.83500.84000.83500.84000.84003,747
22 Mar 20240.84500.86000.83500.84000.8400175,701
21 Mar 20240.81500.85000.81500.84500.8450199,672
20 Mar 20240.83000.83000.80500.81500.815096,805
19 Mar 20240.80000.86500.80000.83000.8300110,563
18 Mar 20240.79000.82000.79000.80000.800091,766
15 Mar 20240.82000.85500.77500.77500.7750170,908
14 Mar 20240.83000.86000.82000.82000.820016,772
13 Mar 20240.83000.86500.83000.83500.835011,599
12 Mar 20240.84000.85000.82000.82000.820063,789
11 Mar 20240.83500.84500.82000.84500.845021,158
08 Mar 20240.81000.84000.81000.83500.835024,804
07 Mar 20240.83500.84500.81000.81000.810079,246
06 Mar 20240.87000.88500.83000.83000.8300641,978
05 Mar 20240.86500.88000.86000.86500.865070,304
04 Mar 20240.88500.88500.86000.86500.865028,296
01 Mar 20240.87500.88000.85500.88000.880066,549
29 Feb 20240.85000.88000.85000.85000.8500132,889
29 Feb 20240.036 Dividend
28 Feb 20240.90000.90500.88500.89500.859028,970
27 Feb 20240.90000.91500.90000.90000.863868,592
26 Feb 20240.92000.92000.88500.90000.8638165,417
23 Feb 20240.94500.94500.91700.92250.8854147,647
22 Feb 20240.90000.95500.90000.94000.9022181,164
21 Feb 20240.95000.95000.89500.90000.8638113,423
20 Feb 20240.94000.94500.93000.94000.902213,273
19 Feb 20240.94500.95000.93500.94000.902212,714
16 Feb 20240.97000.97000.92500.94000.902234,257
15 Feb 20240.95000.97000.93000.97000.9310387,621
14 Feb 20240.96500.96500.94000.94000.9022116,497
13 Feb 20240.96000.97000.95500.97000.931053,348
12 Feb 20240.98500.98500.96000.96000.9214234,409
09 Feb 20240.99501.00000.98000.98000.940633,877
08 Feb 20240.99001.00500.96000.96500.9262133,594
07 Feb 20240.96500.99000.96000.99000.950214,722
06 Feb 20240.97500.97500.96000.96000.921427,136
05 Feb 20241.02001.02000.97500.97500.93582,335
02 Feb 20241.01001.04000.97501.02000.979076,430
01 Feb 20240.99501.02000.96501.01000.969448,290
31 Jan 20241.01501.04500.97001.00000.9598106,967
30 Jan 20240.97501.01000.97501.01000.9694116,206
29 Jan 20240.95501.00500.95500.97500.935820,885
25 Jan 20240.99001.00000.95000.95000.911836,975
24 Jan 20240.96501.00000.95500.98500.9454172,568
23 Jan 20240.94000.97000.93000.97000.931042,307
22 Jan 20240.96000.97000.94000.95000.911819,590
19 Jan 20240.98000.98000.94000.94000.902227,890
18 Jan 2024------
17 Jan 20240.96500.97000.92000.92000.883036,080
16 Jan 20240.90000.97000.90000.97000.9310127,520
15 Jan 20240.89500.96500.89500.90500.868619,844
12 Jan 20240.90500.96500.89000.89000.854256,862
11 Jan 20240.89000.97500.89000.90000.8638136,762
10 Jan 20240.96000.98000.88000.88000.844644,162
09 Jan 20240.95000.95000.94000.95000.911853,665
08 Jan 20240.98500.99000.94000.94000.902239,298
05 Jan 20240.99000.99000.97000.97000.931016,444
04 Jan 20240.99000.99000.96000.97000.931036,071
03 Jan 20240.99501.00000.96001.00000.959828,201
02 Jan 20240.98001.00000.96001.00000.959867,691
29 Dec 20231.00001.00000.97001.00000.959896,417
28 Dec 20231.00001.00000.98001.00000.959860,075
27 Dec 20230.98501.00000.98500.99000.950248,779
22 Dec 20230.99501.00000.94000.98500.945484,005
21 Dec 20231.00001.00000.91000.99000.9502129,908
20 Dec 20230.96501.00000.92001.00000.9598253,084
19 Dec 20230.88000.97500.86500.97000.9310145,657
18 Dec 20230.86000.88500.86000.86000.825442,126
15 Dec 20230.87000.89500.86000.86000.8254270,745
14 Dec 2023------
13 Dec 20230.85000.85500.80000.84500.8110251,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...